8.32
-0.125(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.43 | 8.32 | 8.32 | 8.49 | 8.32 | 7,335 |
| February 19, 2026 | 8.28 | 8.44 | 8.44 | 8.48 | 8.27 | 8,709 |
| February 18, 2026 | 8.41 | 8.42 | 8.42 | 8.49 | 8.33 | 8,200 |
| February 17, 2026 | 8.49 | 8.36 | 8.36 | 8.58 | 8.35 | 11,600 |
| February 13, 2026 | 8.47 | 8.57 | 8.57 | 8.72 | 8.47 | 10,838 |
| February 12, 2026 | 8.46 | 8.43 | 8.43 | 8.72 | 8.27 | 22,300 |
| February 11, 2026 | 8.91 | 8.51 | 8.51 | 8.99 | 8.39 | 16,300 |
| February 10, 2026 | 9.03 | 8.78 | 8.78 | 9.03 | 8.78 | 15,341 |
| February 09, 2026 | 9.03 | 8.93 | 8.93 | 9.03 | 8.93 | 7,120 |
| February 06, 2026 | 8.97 | 8.95 | 8.95 | 9.2 | 8.92 | 28,380 |
| February 05, 2026 | 8.74 | 8.82 | 8.82 | 8.92 | 8.74 | 14,900 |
| February 04, 2026 | 8.58 | 8.72 | 8.72 | 8.75 | 8.56 | 20,100 |
| February 03, 2026 | 8.74 | 8.47 | 8.47 | 8.74 | 8.47 | 14,000 |
| February 02, 2026 | 8.62 | 8.78 | 8.78 | 8.81 | 8.6 | 14,500 |
| January 30, 2026 | 8.42 | 8.63 | 8.63 | 8.67 | 8.4 | 26,943 |
| January 29, 2026 | 8.37 | 8.57 | 8.57 | 8.57 | 8.37 | 20,910 |
| January 28, 2026 | 8.31 | 8.32 | 8.32 | 8.5 | 8.23 | 17,400 |
| January 27, 2026 | 7.98 | 8.46 | 8.46 | 8.64 | 7.82 | 28,606 |
| January 26, 2026 | 8.33 | 7.98 | 7.98 | 8.36 | 7.98 | 17,000 |
| January 23, 2026 | 8.09 | 8.37 | 8.37 | 8.44 | 8.02 | 13,102 |
| January 22, 2026 | 8.38 | 8.24 | 8.24 | 8.69 | 8.14 | 31,000 |
| January 21, 2026 | 8.5 | 8.43 | 8.43 | 8.61 | 8.43 | 15,414 |
| January 20, 2026 | 8.68 | 8.47 | 8.47 | 8.68 | 8.47 | 8,300 |
| January 16, 2026 | 9.14 | 8.7 | 8.7 | 9.14 | 8.68 | 15,112 |
| January 15, 2026 | 8.88 | 9.14 | 9.14 | 9.23 | 8.88 | 15,202 |
| January 14, 2026 | 9.04 | 9.03 | 9.03 | 9.23 | 8.7 | 13,800 |
| January 13, 2026 | 9.18 | 9.4 | 9.4 | 9.57 | 9.01 | 54,013 |
| January 12, 2026 | 9.13 | 9.06 | 9.06 | 9.14 | 9 | 8,223 |
| January 09, 2026 | 9.23 | 9.16 | 9.16 | 9.35 | 9.15 | 12,400 |
| January 08, 2026 | 8.97 | 9.23 | 9.23 | 9.25 | 8.97 | 14,300 |
| January 07, 2026 | 8.81 | 9.04 | 9.04 | 9.1 | 8.7 | 10,500 |
| January 06, 2026 | 8.89 | 8.83 | 8.83 | 9.02 | 8.83 | 8,443 |
| January 05, 2026 | 9.09 | 8.97 | 8.97 | 9.12 | 8.95 | 8,712 |
| January 02, 2026 | 9.29 | 9.17 | 9.17 | 9.3 | 9.16 | 11,400 |
| December 31, 2025 | 9.36 | 9.33 | 9.33 | 9.44 | 9.23 | 21,588 |
| December 30, 2025 | 9.25 | 9.3 | 9.3 | 9.38 | 9.07 | 17,900 |
| December 29, 2025 | 9.12 | 9.31 | 9.31 | 9.33 | 9.12 | 19,246 |
| December 26, 2025 | 9.01 | 9.13 | 9.13 | 9.24 | 9.01 | 14,309 |
| December 24, 2025 | 9.11 | 9.17 | 9.17 | 9.29 | 9.11 | 3,845 |
| December 23, 2025 | 9.24 | 9.23 | 9.23 | 9.33 | 9.18 | 6,800 |
| December 22, 2025 | 9.55 | 9.31 | 9.31 | 9.57 | 9.31 | 36,700 |
| December 19, 2025 | 9.57 | 9.57 | 9.57 | 9.59 | 9.34 | 48,700 |
| December 18, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.37 | 18,300 |
| December 17, 2025 | 9.33 | 9.51 | 9.51 | 9.57 | 9.3 | 13,033 |
| December 16, 2025 | 9.49 | 9.67 | 9.67 | 9.73 | 9.29 | 19,008 |
| December 15, 2025 | 9.17 | 9.48 | 9.48 | 9.48 | 9.17 | 13,244 |
| December 12, 2025 | 9.34 | 9.2 | 9.2 | 9.48 | 9.2 | 24,272 |
| December 11, 2025 | 9.2 | 9.24 | 9.24 | 9.44 | 9.16 | 21,100 |
| December 10, 2025 | 8.81 | 9.18 | 9.18 | 9.23 | 8.76 | 38,200 |
| December 09, 2025 | 8.46 | 8.93 | 8.93 | 9.12 | 8.39 | 64,617 |
| December 08, 2025 | 8.47 | 8.48 | 8.48 | 8.66 | 8.47 | 15,536 |
| December 05, 2025 | 8.71 | 8.6 | 8.6 | 8.74 | 8.58 | 13,538 |
| December 04, 2025 | 8.58 | 8.69 | 8.69 | 8.7 | 8.55 | 16,899 |
| December 03, 2025 | 8.21 | 8.56 | 8.56 | 8.58 | 8.21 | 19,400 |
| December 02, 2025 | 8.07 | 8.08 | 8.08 | 8.14 | 8.07 | 8,408 |
| December 01, 2025 | 8.2 | 8.03 | 8.03 | 8.29 | 8.03 | 12,200 |
| November 28, 2025 | 8.19 | 8.27 | 8.27 | 8.27 | 8.19 | 5,400 |
| November 26, 2025 | 8.32 | 8.3 | 8.3 | 8.41 | 8.25 | 21,126 |
| November 25, 2025 | 8.34 | 8.38 | 8.38 | 8.51 | 8.34 | 16,600 |
| November 24, 2025 | 8.43 | 8.34 | 8.34 | 8.43 | 8.23 | 13,900 |